Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2004 | INR | 3.62 | 3.8 | 3.62 | 3.68 | 3.68 | -0.17 (-4.42%) | 5,938 |
2 Jun 2004 | INR | 3.7 | 3.85 | 3.7 | 3.85 | 3.85 | +0.25 (+6.94%) | 5,642 |
1 Jun 2004 | INR | 3.56 | 3.62 | 3.4 | 3.6 | 3.6 | -0.18 (-4.76%) | 10,550 |
31 May 2004 | INR | 3.56 | 3.8 | 3.41 | 3.78 | 3.78 | +0.01 (+0.27%) | 5,818 |
28 May 2004 | INR | 3.9 | 3.9 | 3.75 | 3.77 | 3.77 | -0.23 (-5.75%) | 4,600 |
27 May 2004 | INR | 4 | 4.15 | 4 | 4 | 4 | -0.1 (-2.44%) | 7,100 |
26 May 2004 | INR | 3.95 | 4.23 | 3.95 | 4.1 | 4.1 | +0.02 (+0.49%) | 6,700 |
25 May 2004 | INR | 4.03 | 4.22 | 4.02 | 4.08 | 4.08 | -0.03 (-0.73%) | 4,701 |
24 May 2004 | INR | 4.59 | 4.59 | 4.02 | 4.11 | 4.11 | -0.09 (-2.14%) | 6,501 |
21 May 2004 | INR | 3.9 | 4.2 | 3.76 | 4.2 | 4.2 | +0.17 (+4.22%) | 10,300 |
20 May 2004 | INR | 4.03 | 4.1 | 4.02 | 4.03 | 4.03 | +0.01 (+0.25%) | 2,800 |
19 May 2004 | INR | 4.01 | 4.24 | 4.01 | 4.02 | 4.02 | +0.06 (+1.52%) | 9,600 |
18 May 2004 | INR | 3.65 | 4.05 | 3.61 | 3.96 | 3.96 | +0.57 (+16.81%) | 10,000 |
17 May 2004 | INR | 3.7 | 3.7 | 3.38 | 3.39 | 3.39 | -0.67 (-16.50%) | 3,900 |
14 May 2004 | INR | 4.27 | 4.27 | 4.02 | 4.06 | 4.06 | -0.54 (-11.74%) | 11,000 |
13 May 2004 | INR | 4.6 | 4.8 | 4.6 | 4.6 | 4.6 | -0.16 (-3.36%) | 2,800 |
12 May 2004 | INR | 4.71 | 4.95 | 4.71 | 4.76 | 4.76 | -0.1 (-2.06%) | 3,850 |
11 May 2004 | INR | 5 | 5 | 4.6 | 4.86 | 4.86 | -0.04 (-0.82%) | 10,800 |
10 May 2004 | INR | 4.8 | 4.95 | 4.8 | 4.9 | 4.9 | +0.26 (+5.60%) | 3,325 |
7 May 2004 | INR | 4.5 | 4.74 | 4.24 | 4.64 | 4.64 | +0.14 (+3.11%) | 17,525 |
6 May 2004 | INR | 4.3 | 4.5 | 4.3 | 4.5 | 4.5 | +0.21 (+4.90%) | 2,200 |
5 May 2004 | INR | 4.15 | 4.6 | 4.15 | 4.29 | 4.29 | +0.08 (+1.90%) | 4,502 |
4 May 2004 | INR | 4.11 | 4.43 | 4.11 | 4.21 | 4.21 | +0.09 (+2.18%) | 1,350 |
3 May 2004 | INR | 4.2 | 4.34 | 4 | 4.12 | 4.12 | -0.27 (-6.15%) | 14,606 |
30 Apr 2004 | INR | 4.32 | 4.45 | 4.31 | 4.39 | 4.39 | +0.09 (+2.09%) | 6,200 |
29 Apr 2004 | INR | 4.25 | 4.65 | 4.2 | 4.3 | 4.3 | -0.1 (-2.27%) | 4,302 |
28 Apr 2004 | INR | 4.69 | 4.69 | 4.3 | 4.4 | 4.4 | +0.13 (+3.04%) | 5,414 |
27 Apr 2004 | INR | 4.49 | 4.49 | 4.24 | 4.27 | 4.27 | -0.38 (-8.17%) | 1,900 |
26 Apr 2004 | INR | 0 | 0 | 0 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 4.35 | 4.72 | 4.34 | 4.65 | 4.65 | +0.05 (+1.09%) | 3,800 |